Lee & Man Chemical Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	6.260	6.360	6.170	6.220	4.731	306,000
2023-02-20	6.410	6.430	6.220	6.320	4.807	180,000
2023-02-17	6.420	6.510	6.420	6.420	4.883	176,000
2023-02-16	6.530	6.640	6.410	6.420	4.883	408,000
2023-02-15	6.620	6.620	6.530	6.530	4.966	36,000
2023-02-14	6.550	6.620	6.550	6.620	5.035	34,000
2023-02-13	6.620	6.620	6.530	6.530	4.966	175,000
2023-02-10	6.730	6.750	6.640	6.640	5.050	128,000
2023-02-09	6.790	6.790	6.700	6.750	5.134	74,000
2023-02-08	6.770	6.770	6.690	6.690	5.088	74,000
2023-02-07	6.820	6.830	6.650	6.730	5.119	94,000
2023-02-06	6.670	6.720	6.610	6.680	5.081	110,000
2023-02-03	6.860	6.860	6.760	6.820	5.187	108,000
2023-02-02	6.840	6.880	6.790	6.860	5.217	368,000
2023-02-01	6.650	6.900	6.650	6.840	5.202	418,000
2023-01-31	6.700	6.720	6.620	6.690	5.088	92,000
2023-01-30	6.790	6.800	6.710	6.720	5.111	146,000
2023-01-27	6.860	6.860	6.720	6.790	5.164	304,000
2023-01-26	6.760	6.820	6.680	6.790	5.164	300,000
2023-01-20	6.610	6.700	6.610	6.700	5.096	165,000
2023-01-19	6.600	6.600	6.550	6.560	4.989	56,000
2023-01-18	6.510	6.690	6.510	6.600	5.020	250,000
2023-01-17	6.750	6.750	6.550	6.550	4.982	202,000
2023-01-16	6.800	6.800	6.660	6.760	5.141	116,000
2023-01-13	6.690	6.800	6.670	6.750	5.134	78,000
2023-01-12	6.890	6.890	6.650	6.650	5.058	280,000
2023-01-11	6.850	6.850	6.760	6.810	5.179	120,000
2023-01-10	6.870	6.870	6.760	6.850	5.210	252,000
2023-01-09	6.690	6.870	6.620	6.870	5.225	436,000
2023-01-06	6.670	6.770	6.660	6.690	5.088	172,000
2023-01-05	6.660	6.780	6.520	6.720	5.111	445,000
2023-01-04	6.670	6.710	6.600	6.660	5.065	196,000
2023-01-03	6.500	6.750	6.400	6.750	5.134	336,000
2022-12-30	6.390	6.520	6.380	6.500	4.944	290,000
2022-12-29	6.400	6.400	6.280	6.280	4.776	62,000
2022-12-28	6.280	6.400	6.280	6.340	4.822	188,000
2022-12-23	6.150	6.280	6.150	6.280	4.776	66,000
2022-12-22	6.200	6.300	6.200	6.200	4.715	244,000
2022-12-21	6.100	6.200	6.100	6.180	4.700	40,000
2022-12-20	6.070	6.200	6.000	6.060	4.609	82,000
2022-12-19	6.270	6.270	6.100	6.150	4.677	112,000
2022-12-16	6.200	6.280	6.200	6.260	4.761	50,000
2022-12-15	6.310	6.310	6.200	6.300	4.792	106,000
2022-12-14	6.440	6.450	6.300	6.330	4.814	194,000
2022-12-13	6.340	6.480	6.340	6.350	4.830	362,000
2022-12-12	6.080	6.400	6.010	6.330	4.814	736,000
2022-12-09	6.060	6.080	6.030	6.040	4.594	126,000
2022-12-08	6.000	6.050	5.910	6.000	4.563	160,000
2022-12-07	5.950	6.060	5.830	5.830	4.434	494,000
2022-12-06	5.910	5.950	5.820	5.940	4.518	224,000
2022-12-05	5.770	5.900	5.750	5.890	4.480	302,098
2022-12-02	5.830	5.830	5.750	5.750	4.373	81,049
2022-12-01	5.710	5.850	5.710	5.810	4.419	282,000
2022-11-30	5.650	5.750	5.650	5.730	4.358	238,000
2022-11-29	5.650	5.690	5.610	5.650	4.297	182,000
2022-11-28	5.510	5.600	5.460	5.550	4.221	174,000
2022-11-25	5.750	5.800	5.630	5.650	4.297	400,000
2022-11-24	5.510	5.730	5.510	5.700	4.335	446,000
2022-11-23	5.450	5.550	5.370	5.500	4.183	522,000
2022-11-22	5.310	5.450	5.300	5.350	4.069	102,000

← NewerPage 16 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-13	0.2100 HKD
2026-05-04	0.1400 HKD
2025-08-19	0.1950 HKD
2025-05-12	0.1500 HKD
2024-08-14	0.1400 HKD
2024-05-13	0.1400 HKD
2023-08-11	0.0500 HKD
2023-05-11	0.1700 HKD
2022-08-19	0.3800 HKD
2022-05-16	0.3200 HKD
2021-08-17	0.2600 HKD
2021-05-04	0.1650 HKD
2020-08-17	0.0750 HKD
2020-04-28	0.1500 HKD
2019-08-26	0.1800 HKD
2019-05-08	0.1500 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.